We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1733 | 0.380294053105 | 45.57 | 45.872 | 45.57 | 1779 | 45.78690563 | SP |
| 4 | 0.4233 | 0.934024713151 | 45.32 | 45.872 | 45 | 1786 | 45.47374247 | SP |
| 12 | 0.7533 | 1.67437208269 | 44.99 | 45.872 | 44.56 | 1756 | 45.30139586 | SP |
| 26 | 0.4933 | 1.09016574586 | 45.25 | 45.872 | 44.459 | 1824 | 45.25208797 | SP |
| 52 | 1.3593 | 3.06259012257 | 44.384 | 45.872 | 42.3 | 2151 | 44.9048861 | SP |
| 156 | -4.3467 | -8.67777999601 | 50.09 | 50.26 | 41.52 | 2612 | 46.94346128 | SP |
| 260 | -4.3467 | -8.67777999601 | 50.09 | 50.26 | 41.52 | 2612 | 46.94346128 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 45.7433 | -0.07 | -0.15 | 45.68 | 45.78 | 45.67 | 1631 |
| 1721341800 | 45.81 | 0 | 0.00 | 45.76 | 45.81 | 45.7015 | 2510 |
| 1721255400 | 45.81 | -0.05 | -0.11 | 45.68 | 45.82 | 45.68 | 1507 |
| 1721169000 | 45.86 | 0.19 | 0.42 | 45.71 | 45.872 | 45.71 | 2330 |
| 1721082600 | 45.6665 | -0.03 | -0.07 | 45.69 | 45.69 | 45.61 | 1234 |
| 1720823400 | 45.6999 | 0.1 | 0.22 | 45.57 | 45.73 | 45.57 | 1316 |
| 1720737000 | 45.5999 | 0.17 | 0.39 | 45.55 | 45.5999 | 45.5362 | 1260 |
| 1720650600 | 45.425 | 0.07 | 0.15 | 45.37 | 45.425 | 45.37 | 376 |
| 1720564200 | 45.3582 | -0.01 | -0.03 | 45.37 | 45.37 | 45.3582 | 966 |
| 1720477800 | 45.37 | -0.06 | -0.14 | 45.38 | 45.46 | 45.31 | 2017 |
| 1720218600 | 45.4325 | 0.19 | 0.41 | 45.3 | 45.47 | 45.3 | 2275 |
| 1720040640 | 45.2452 | 0.08 | 0.18 | 45.23 | 45.2452 | 45.2083 | 961 |
| 1719959400 | 45.1641 | 0.11 | 0.25 | 45 | 45.1641 | 45 | 1619 |
| 1719873000 | 45.05 | -0.32 | -0.71 | 45.09 | 45.09 | 45.03 | 2086 |
| 1719613800 | 45.3734 | 0 | 0.00 | 45.3734 | 45.3734 | 45.3734 | 0 |
| 1719527400 | 45.3734 | 0.07 | 0.15 | 45.3 | 45.3734 | 45.2801 | 1384 |
| 1719441000 | 45.306 | -0.09 | -0.19 | 45.3 | 45.34 | 45.3 | 333 |
| 1719354600 | 45.3922 | -0.03 | -0.06 | 45.37 | 45.44 | 45.37 | 5074 |
| 1719268200 | 45.42 | 0.01 | 0.03 | 45.37 | 45.44 | 45.37 | 2025 |
| 1719009000 | 45.4078 | 0.01 | 0.03 | 45.32 | 45.4078 | 45.29 | 2881 |
| 1718922600 | 45.394 | 0.01 | 0.03 | 45.272 | 45.4 | 45.272 | 2104 |
| 1718749800 | 45.381 | 0.11 | 0.25 | 45.26 | 45.39 | 45.26 | 821 |
| 1718663400 | 45.27 | 0.02 | 0.04 | 45.28 | 45.285 | 45.15 | 4384 |
| 1718404200 | 45.2527 | -0.18 | -0.40 | 45.37 | 45.37 | 45.17 | 5205 |
| 1718317800 | 45.4323 | 0.05 | 0.12 | 45.43 | 45.44 | 45.369 | 4366 |
| 1718231400 | 45.38 | 0.21 | 0.47 | 45.46 | 45.49 | 45.38 | 1957 |
| 1718145000 | 45.1655 | 0.05 | 0.12 | 45.1586 | 45.19 | 45.1586 | 3438 |
| 1718058600 | 45.111 | 0.02 | 0.04 | 45.04 | 45.111 | 45.04 | 3574 |
| 1717799400 | 45.0946 | -0.16 | -0.35 | 45.01 | 45.11 | 45.01 | 899 |
| 1717713000 | 45.254 | -0.01 | -0.02 | 45.25 | 45.3 | 45.24 | 4525 |
| 1717626600 | 45.261 | 0.07 | 0.16 | 45.21 | 45.261 | 45.21 | 388 |
| 1717540200 | 45.19 | 0.05 | 0.12 | 45.11 | 45.19 | 45.11 | 1586 |
| 1717453800 | 45.1367 | -0.11 | -0.24 | 45.04 | 45.1367 | 45.04 | 1177 |
| 1717194600 | 45.2447 | 0.16 | 0.35 | 45.13 | 45.2447 | 45.13 | 2195 |
| 1717108200 | 45.0872 | 0.12 | 0.26 | 44.995 | 45.1 | 44.995 | 172 |
| 1717021800 | 44.9686 | -0.1 | -0.23 | 44.94 | 44.9686 | 44.94 | 187 |
| 1716935400 | 45.0705 | -0.14 | -0.31 | 45.25 | 45.25 | 45.0705 | 2700 |
| 1716589800 | 45.2109 | 0.12 | 0.27 | 45.13 | 45.2109 | 45.13 | 303 |
| 1716503400 | 45.0899 | -0.11 | -0.24 | 45.16 | 45.2178 | 45.0899 | 2351 |
| 1716417000 | 45.2 | -0.12 | -0.25 | 45.24 | 45.27 | 45.2 | 506 |
| 1716330600 | 45.3151 | 0 | 0.01 | 45.31 | 45.37 | 45.31 | 896 |
| 1716244200 | 45.3109 | 0.03 | 0.06 | 45.27 | 45.32 | 45.27 | 3385 |
| 1715985000 | 45.2851 | -0.03 | -0.07 | 45.3 | 45.3 | 45.2851 | 480 |
| 1715898600 | 45.3176 | -0.08 | -0.17 | 45.3177 | 45.3399 | 45.3176 | 841 |
| 1715812200 | 45.3953 | 0.2 | 0.43 | 45.29 | 45.3953 | 45.29 | 2754 |
| 1715725800 | 45.2 | 0.11 | 0.24 | 45.13 | 45.2 | 45.115 | 1269 |
| 1715639400 | 45.0903 | -0.04 | -0.09 | 45.17 | 45.17 | 45.0903 | 93 |
| 1715380200 | 45.1327 | -0.07 | -0.15 | 45.17 | 45.17 | 45.13 | 721 |
| 1715293800 | 45.1995 | 0.04 | 0.08 | 45.11 | 45.22 | 45.0906 | 1275 |
| 1715207400 | 45.1625 | -0.08 | -0.17 | 45.16 | 45.198 | 45.15 | 2052 |
| 1715121000 | 45.2393 | -0.01 | -0.02 | 45.31 | 45.31 | 45.1801 | 571 |
| 1715034600 | 45.25 | 0.08 | 0.18 | 45.21 | 45.25 | 45.21 | 2207 |
| 1714775400 | 45.169 | 0.2 | 0.44 | 45.19 | 45.19 | 45.1063 | 1630 |
| 1714689000 | 44.9709 | 0.18 | 0.39 | 44.86 | 44.9709 | 44.86 | 1905 |
| 1714602600 | 44.7948 | -0.06 | -0.13 | 44.56 | 44.7948 | 44.56 | 1632 |
| 1714516200 | 44.8547 | -0.22 | -0.48 | 44.93 | 44.93 | 44.8547 | 194 |
| 1714429800 | 45.07 | 0.13 | 0.29 | 45 | 45.07 | 45 | 181 |
| 1714170600 | 44.9416 | 0.13 | 0.28 | 44.99 | 44.99 | 44.9416 | 1260 |
| 1714084200 | 44.8146 | -0.1 | -0.23 | 44.65 | 44.8146 | 44.65 | 464 |
| 1713997800 | 44.9167 | -0.11 | -0.25 | 44.99 | 44.99 | 44.9167 | 127 |
| 1713911400 | 45.03 | 0.18 | 0.40 | 44.88 | 45.04 | 44.88 | 1497 |
| 1713825000 | 44.8487 | 0.23 | 0.52 | 44.76 | 44.87 | 44.7599 | 621 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
